日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,395 |
1,395 |
1,375 |
1,375 |
+3.00% |
1,200 |
2025/4/23 |
1,335 |
1,350 |
1,335 |
1,335 |
+0.53% |
2,400 |
2025/4/22 |
1,325 |
1,331 |
1,325 |
1,328 |
+0.23% |
900 |
2025/4/21 |
1,325 |
1,325 |
1,325 |
1,325 |
+0.15% |
300 |
2025/4/18 |
1,320 |
1,323 |
1,320 |
1,323 |
+0.92% |
500 |
2025/4/17 |
1,320 |
1,320 |
1,311 |
1,311 |
+0.23% |
1,900 |
2025/4/16 |
1,309 |
1,310 |
1,308 |
1,308 |
-0.23% |
900 |
2025/4/15 |
1,320 |
1,322 |
1,311 |
1,311 |
-0.68% |
1,400 |
2025/4/14 |
1,257 |
1,320 |
1,257 |
1,320 |
+5.43% |
500 |
2025/4/11 |
1,249 |
1,252 |
1,235 |
1,252 |
-1.18% |
1,300 |
2025/4/10 |
1,246 |
1,276 |
1,239 |
1,267 |
+6.65% |
1,500 |
2025/4/9 |
1,199 |
1,199 |
1,175 |
1,188 |
-1.00% |
1,900 |
2025/4/8 |
1,186 |
1,201 |
1,186 |
1,200 |
+4.53% |
5,500 |
2025/4/7 |
1,150 |
1,200 |
1,148 |
1,148 |
-11.62% |
7,900 |
2025/4/4 |
1,350 |
1,351 |
1,299 |
1,299 |
-4.13% |
3,400 |
2025/4/3 |
1,365 |
1,386 |
1,350 |
1,355 |
-2.87% |
1,700 |
2025/4/2 |
1,393 |
1,400 |
1,385 |
1,395 |
+1.68% |
500 |
2025/4/1 |
1,364 |
1,373 |
1,364 |
1,372 |
+0.15% |
1,600 |
2025/3/31 |
1,414 |
1,414 |
1,370 |
1,370 |
-4.79% |
2,800 |
2025/3/28 |
1,449 |
1,460 |
1,380 |
1,439 |
-1.77% |
1,900 |
2025/3/27 |
1,458 |
1,465 |
1,450 |
1,465 |
+0.48% |
600 |
2025/3/26 |
1,475 |
1,475 |
1,458 |
1,458 |
-1.15% |
1,900 |
2025/3/25 |
1,498 |
1,498 |
1,475 |
1,475 |
-1.47% |
900 |
2025/3/24 |
1,481 |
1,497 |
1,466 |
1,497 |
+0.81% |
2,600 |
2025/3/21 |
1,482 |
1,485 |
1,463 |
1,485 |
+0.20% |
1,700 |
2025/3/19 |
1,484 |
1,502 |
1,473 |
1,482 |
+1.51% |
3,500 |
2025/3/18 |
1,460 |
1,460 |
1,460 |
1,460 |
+0.27% |
100 |
2025/3/17 |
1,469 |
1,483 |
1,456 |
1,456 |
+0.28% |
900 |
2025/3/14 |
1,471 |
1,471 |
1,452 |
1,452 |
-1.29% |
500 |
2025/3/13 |
1,450 |
1,490 |
1,450 |
1,471 |
+1.45% |
1,200 |
2025/3/12 |
1,450 |
1,452 |
1,450 |
1,450 |
+0.00% |
900 |
2025/3/11 |
1,462 |
1,462 |
1,450 |
1,450 |
-0.82% |
1,900 |
2025/3/10 |
1,462 |
1,462 |
1,462 |
1,462 |
+0.00% |
200 |
2025/3/7 |
1,460 |
1,464 |
1,460 |
1,462 |
-0.34% |
600 |
2025/3/6 |
1,464 |
1,479 |
1,464 |
1,467 |
+0.20% |
400 |
2025/3/5 |
1,450 |
1,464 |
1,450 |
1,464 |
+0.34% |
1,500 |
2025/3/4 |
1,459 |
1,459 |
1,459 |
1,459 |
+0.00% |
200 |
2025/3/3 |
1,459 |
1,459 |
1,459 |
1,459 |
+1.46% |
700 |
2025/2/28 |
1,425 |
1,468 |
1,421 |
1,438 |
+0.00% |
1,000 |
2025/2/27 |
1,438 |
1,438 |
1,438 |
1,438 |
+0.07% |
100 |
2025/2/26 |
1,457 |
1,470 |
1,432 |
1,437 |
-4.07% |
3,700 |
2025/2/25 |
1,490 |
1,510 |
1,489 |
1,498 |
+2.60% |
1,300 |
2025/2/21 |
1,465 |
1,465 |
1,460 |
1,460 |
-0.68% |
300 |
2025/2/20 |
1,459 |
1,470 |
1,459 |
1,470 |
+0.75% |
400 |
2025/2/19 |
1,470 |
1,500 |
1,429 |
1,459 |
+1.32% |
3,900 |
2025/2/18 |
1,435 |
1,450 |
1,435 |
1,440 |
-2.51% |
5,200 |
2025/2/17 |
1,471 |
1,492 |
1,471 |
1,477 |
-0.27% |
1,200 |
2025/2/14 |
1,509 |
1,509 |
1,460 |
1,481 |
-1.86% |
1,100 |
2025/2/13 |
1,498 |
1,527 |
1,498 |
1,509 |
+0.80% |
700 |
2025/2/12 |
1,475 |
1,497 |
1,435 |
1,497 |
-0.40% |
8,900 |
2025/2/10 |
1,510 |
1,550 |
1,495 |
1,503 |
-0.53% |
6,700 |
2025/2/7 |
1,500 |
1,511 |
1,499 |
1,511 |
+0.47% |
1,100 |
2025/2/6 |
1,503 |
1,509 |
1,503 |
1,504 |
-0.27% |
1,100 |
2025/2/5 |
1,514 |
1,523 |
1,501 |
1,508 |
-0.72% |
1,600 |
2025/2/4 |
1,509 |
1,519 |
1,509 |
1,519 |
+0.66% |
3,400 |
2025/2/3 |
1,499 |
1,509 |
1,499 |
1,509 |
+0.67% |
5,400 |
2025/1/31 |
1,499 |
1,499 |
1,486 |
1,499 |
+0.87% |
1,100 |
2025/1/30 |
1,499 |
1,499 |
1,486 |
1,486 |
-0.87% |
2,100 |
2025/1/29 |
1,488 |
1,500 |
1,428 |
1,499 |
+0.74% |
2,400 |
2025/1/28 |
1,480 |
1,488 |
1,473 |
1,488 |
+0.54% |
300 |
2025/1/27 |
1,449 |
1,480 |
1,446 |
1,480 |
+2.28% |
4,500 |
2025/1/24 |
1,447 |
1,447 |
1,405 |
1,447 |
-0.07% |
1,900 |
2025/1/23 |
1,443 |
1,448 |
1,439 |
1,448 |
+1.33% |
1,400 |
2025/1/22 |
1,418 |
1,429 |
1,418 |
1,429 |
+0.49% |
500 |
2025/1/21 |
1,416 |
1,424 |
1,411 |
1,422 |
+1.35% |
1,200 |
2025/1/20 |
1,354 |
1,424 |
1,354 |
1,403 |
+3.70% |
3,800 |
2025/1/17 |
1,384 |
1,385 |
1,353 |
1,353 |
-2.24% |
400 |
2025/1/16 |
1,389 |
1,389 |
1,384 |
1,384 |
+1.84% |
300 |
2025/1/15 |
1,373 |
1,373 |
1,356 |
1,359 |
+1.19% |
700 |
2025/1/14 |
1,350 |
1,400 |
1,343 |
1,343 |
-2.68% |
3,400 |
2025/1/10 |
1,350 |
1,380 |
1,320 |
1,380 |
+1.47% |
1,400 |
2025/1/9 |
1,337 |
1,360 |
1,337 |
1,360 |
+2.87% |
800 |
2025/1/8 |
1,352 |
1,352 |
1,322 |
1,322 |
-2.22% |
2,000 |
2025/1/7 |
1,358 |
1,359 |
1,350 |
1,352 |
-0.07% |
4,500 |
2025/1/6 |
1,367 |
1,367 |
1,352 |
1,353 |
-1.02% |
1,700 |
2024/12/30 |
1,338 |
1,367 |
1,338 |
1,367 |
+1.26% |
700 |
2024/12/27 |
1,350 |
1,351 |
1,340 |
1,350 |
+0.00% |
3,100 |
2024/12/26 |
1,335 |
1,355 |
1,320 |
1,350 |
-1.10% |
2,400 |
2024/12/25 |
1,376 |
1,376 |
1,332 |
1,365 |
+0.29% |
2,200 |
2024/12/24 |
1,387 |
1,387 |
1,361 |
1,361 |
-2.09% |
2,800 |
2024/12/23 |
1,377 |
1,395 |
1,377 |
1,390 |
+1.46% |
3,600 |
2024/12/20 |
1,413 |
1,423 |
1,360 |
1,370 |
+6.61% |
12,600 |
2024/12/19 |
1,299 |
1,299 |
1,285 |
1,285 |
-1.15% |
500 |
2024/12/18 |
1,319 |
1,319 |
1,300 |
1,300 |
-0.15% |
1,400 |
2024/12/17 |
1,300 |
1,378 |
1,270 |
1,302 |
+3.50% |
20,300 |
2024/12/16 |
1,260 |
1,260 |
1,250 |
1,258 |
-0.47% |
1,500 |
2024/12/13 |
1,260 |
1,264 |
1,255 |
1,264 |
+0.24% |
2,200 |
2024/12/12 |
1,267 |
1,268 |
1,260 |
1,261 |
+0.40% |
1,900 |
2024/12/11 |
1,267 |
1,267 |
1,256 |
1,256 |
-0.16% |
1,900 |
2024/12/10 |
1,258 |
1,262 |
1,257 |
1,258 |
+0.16% |
1,600 |
2024/12/9 |
1,252 |
1,257 |
1,252 |
1,256 |
-0.32% |
600 |
2024/12/6 |
1,269 |
1,269 |
1,260 |
1,260 |
+0.80% |
300 |
2024/12/5 |
1,248 |
1,250 |
1,236 |
1,250 |
+0.64% |
2,800 |
2024/12/4 |
1,256 |
1,256 |
1,242 |
1,242 |
-1.43% |
3,400 |
2024/12/3 |
1,266 |
1,266 |
1,256 |
1,260 |
+0.16% |
400 |
2024/12/2 |
1,255 |
1,260 |
1,255 |
1,258 |
-0.87% |
800 |
2024/11/29 |
1,280 |
1,280 |
1,242 |
1,269 |
-1.63% |
3,600 |
2024/11/28 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.00% |
400 |
2024/11/27 |
1,260 |
1,290 |
1,259 |
1,290 |
+2.30% |
4,300 |
2024/11/26 |
1,289 |
1,289 |
1,261 |
1,261 |
-2.17% |
900 |
2024/11/25 |
1,285 |
1,289 |
1,284 |
1,289 |
+0.23% |
1,200 |
2024/11/22 |
1,262 |
1,286 |
1,262 |
1,286 |
+1.90% |
800 |
2024/11/20 |
1,250 |
1,262 |
1,250 |
1,262 |
+1.12% |
400 |
2024/11/19 |
1,248 |
1,248 |
1,248 |
1,248 |
-0.32% |
600 |
2024/11/18 |
1,282 |
1,282 |
1,252 |
1,252 |
-2.95% |
3,800 |
2024/11/15 |
1,290 |
1,290 |
1,290 |
1,290 |
-0.77% |
200 |
2024/11/14 |
1,250 |
1,300 |
1,250 |
1,300 |
+4.00% |
600 |
2024/11/13 |
1,281 |
1,287 |
1,240 |
1,250 |
-3.85% |
800 |
2024/11/12 |
1,360 |
1,360 |
1,240 |
1,300 |
-6.00% |
6,900 |
2024/11/11 |
1,256 |
1,401 |
1,256 |
1,383 |
+11.08% |
5,700 |
2024/11/8 |
1,250 |
1,250 |
1,245 |
1,245 |
-1.43% |
700 |
2024/11/7 |
1,250 |
1,263 |
1,241 |
1,263 |
+1.94% |
700 |
2024/11/6 |
1,265 |
1,265 |
1,239 |
1,239 |
-2.29% |
500 |
2024/11/5 |
1,230 |
1,268 |
1,220 |
1,268 |
+3.09% |
1,200 |
2024/11/1 |
1,255 |
1,255 |
1,230 |
1,230 |
-0.81% |
400 |
2024/10/31 |
1,256 |
1,256 |
1,240 |
1,240 |
-1.67% |
400 |
2024/10/30 |
1,290 |
1,290 |
1,260 |
1,261 |
-2.32% |
1,000 |
2024/10/28 |
1,250 |
1,291 |
1,250 |
1,291 |
+0.86% |
800 |
2024/10/25 |
1,290 |
1,290 |
1,236 |
1,280 |
-0.78% |
2,800 |
2024/10/24 |
1,290 |
1,290 |
1,290 |
1,290 |
+4.88% |
100 |
2024/10/23 |
1,241 |
1,241 |
1,230 |
1,230 |
+0.00% |
200 |
2024/10/22 |
1,238 |
1,238 |
1,230 |
1,230 |
-0.24% |
600 |
2024/10/21 |
1,240 |
1,241 |
1,233 |
1,233 |
-2.91% |
2,500 |
|